CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-0.01
(-0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
1.70
 727,000 1.77 1.77 1.67 0 0 0
31/07/2024
1.73
 1,519,400 1.64 1.73 1.64 4,800 0 0.0
30/07/2024
1.62
 1,082,900 1.60 1.67 1.60 0 90,200 -0.2
29/07/2024
1.69
 3,133,800 1.82 1.82 1.69 0 90,200 -0.2
26/07/2024
1.81
 690,700 1.79 1.82 1.78 0 0 0
25/07/2024
1.79
 960,700 1.83 1.83 1.79 12,500 0 0.0
24/07/2024
1.83
 1,098,600 1.81 1.85 1.78 1,900 13,100 -0.0
23/07/2024
1.81
 1,778,300 1.80 1.84 1.77 88,600 133,000 -0.1
22/07/2024
1.81
 5,001,000 1.81 1.84 1.81 100 92,900 -0.2
19/07/2024
1.94
 662,500 1.95 1.98 1.90 13,200 1,200 0.0
18/07/2024
1.95
 374,600 1.90 1.96 1.90 19,000 4,000 0.0
17/07/2024
1.90
 1,263,300 1.99 1.99 1.90 15,100 34,900 -0.0
16/07/2024
1.99
 505,900 1.99 2 1.98 10,000 18,700 -0.0
15/07/2024
1.99
 390,200 1.98 2.01 1.97 0 46,800 -0.1
12/07/2024
1.98
 452,000 1.99 2.01 1.98 0 38,200 -0.1
11/07/2024
1.99
 495,800 1.98 2 1.96 100 0 0.0
10/07/2024
1.98
 644,900 2.01 2.02 1.97 1,000 0 0.0
09/07/2024
2.01
 480,400 2 2.02 2 34,400 0 0.1
08/07/2024
2
 556,200 1.98 2.03 1.98 12,900 0 0.0
05/07/2024
1.98
 692,900 1.99 2 1.96 25,800 2,600 0.0
04/07/2024
1.99
 266,000 2 2.01 1.99 900 19,200 -0.0
03/07/2024
2.01
 330,300 2.05 2.05 1.98 16,000 0 0.0
02/07/2024
2.01
 567,300 1.95 2.02 1.95 41,200 100 0.1
01/07/2024
1.97
 930,900 1.91 1.99 1.91 39,100 22,300 0.0
28/06/2024
1.90
 1,502,700 2 2.04 1.90 11,300 23,500 -0.0
27/06/2024
2.04
 471,200 2.05 2.07 2.03 0 49,900 -0.1
26/06/2024
2.06
 627,700 2.05 2.09 2.04 2,800 0 0.0
25/06/2024
2.07
 815,600 2.10 2.10 2.05 0 0 0
24/06/2024
2.06
 1,000,000 2.09 2.13 2.05 0 1,700 -0.0
21/06/2024
2.08
 1,443,300 2.07 2.15 2.07 149,000 12,900 0.3
20/06/2024
2.07
 1,067,800 2.06 2.07 2.04 0 24,800 -0.1
19/06/2024
2.06
 1,049,300 2.05 2.06 2 0 90,600 -0.2
18/06/2024
2.03
 1,490,700 2.08 2.08 2.03 12,400 500 0.0
17/06/2024
2.06
 814,800 2.07 2.09 2.06 11,900 25,200 -0.0
14/06/2024
2.08
 1,076,900 2.11 2.13 2.08 0 4,600 -0.0
13/06/2024
2.11
 1,240,100 2.10 2.12 2.08 0 76,300 -0.2
12/06/2024
2.09
 911,600 2.11 2.13 2.08 0 38,100 -0.1
11/06/2024
2.13
 800,600 2.15 2.16 2.10 0 17,900 -0.0
10/06/2024
2.14
 1,194,700 2.12 2.15 2.12 38,000 30,500 0.0
07/06/2024
2.11
 1,095,000 2.15 2.15 2.09 27,800 84,700 -0.1
06/06/2024
2.09
 2,184,400 2.10 2.17 2.08 77,500 300 0.2
05/06/2024
2.10
 1,166,900 2.11 2.13 2.09 11,100 0 0.0
04/06/2024
2.11
 1,195,100 2.12 2.15 2.09 48,600 1,600 0.1
03/06/2024
2.12
 1,220,400 2.10 2.15 2.10 0 44,100 -0.1
31/05/2024
2.09
 773,600 2.16 2.17 2.07 0 110,000 -0.2
30/05/2024
2.14
 1,895,700 2.10 2.15 2.08 47,300 1,500 0.1
29/05/2024
2.11
 2,611,000 2.04 2.15 2.03 19,500 2,000 0.0
28/05/2024
2.04
 1,097,300 2.07 2.08 2.03 0 100 -0.0
27/05/2024
2.06
 693,900 2.06 2.07 2.02 0 0 0
24/05/2024
2.05
 2,160,900 2.06 2.11 2.01 0 7,500 -0.0
23/05/2024
2.06
 664,000 2.09 2.09 2.03 100 10,900 -0.0
22/05/2024
2.09
 1,088,100 2.11 2.12 2.08 25,000 1,400 0.0
21/05/2024
2.10
 2,393,700 2.06 2.13 2.05 51,600 33,100 0.0
20/05/2024
2.06
 952,800 2.07 2.08 2.04 5,200 166,900 -0.3
17/05/2024
2.06
 1,039,600 2.07 2.07 2.03 18,900 95,800 -0.2
16/05/2024
2.05
 1,196,400 2.05 2.07 2.03 700 113,700 -0.2
15/05/2024
2.05
 1,397,400 2.04 2.08 2.02 225,700 7,900 0.4
14/05/2024
2.04
 1,120,300 2.08 2.09 2.04 0 264,700 -0.5
13/05/2024
2.08
 3,122,600 1.98 2.09 1.98 336,400 30,700 0.6
10/05/2024
1.98
 1,509,900 1.98 2.02 1.97 0 1,500 -0.0
09/05/2024
1.99
 1,151,600 2.01 2.01 1.99 133,400 24,200 0.2
08/05/2024
2
 997,100 1.98 2.01 1.96 35,700 5,700 0.1
07/05/2024
2.01
 1,408,000 2.02 2.02 2 63,200 1,800 0.1
06/05/2024
2.01
 1,286,000 2 2.04 2 22,600 17,200 0.0
03/05/2024
2.01
 1,778,200 2.05 2.05 2.01 143,000 97,000 0.1
02/05/2024
1.97
 1,601,400 1.97 1.97 1.97 0 100 -0.0
26/04/2024
1.85
 527,700 1.85 1.88 1.85 100 15,200 -0.0
25/04/2024
1.85
 510,400 1.89 1.89 1.85 0 26,200 -0.0
24/04/2024
1.89
 1,203,800 1.85 1.91 1.84 133,400 2,300 0.2
23/04/2024
1.85
 794,500 1.87 1.90 1.84 100 15,000 -0.0
22/04/2024
1.88
 1,118,900 1.79 1.89 1.79 125,000 0 0.2
19/04/2024
1.78
 1,183,800 1.81 1.82 1.77 700 100 0.0
17/04/2024
1.81
 1,403,600 1.83 1.83 1.75 14,800 0 0.0
16/04/2024
1.80
 2,336,200 1.83 1.85 1.75 1,200 0 0.0
15/04/2024
1.82
 1,683,300 1.93 1.94 1.81 1,300 29,000 -0.1
12/04/2024
1.92
 2,242,700 1.97 1.98 1.92 0 195,200 -0.4
11/04/2024
1.97
 1,827,100 1.99 2 1.95 0 48,700 -0.1
10/04/2024
1.99
 1,756,000 2.04 2.05 1.99 7,600 0 0.0
09/04/2024
2.04
 3,721,800 1.90 2.07 1.90 217,600 89,900 0.3
08/04/2024
1.98
 10,443,400 1.98 2.02 1.98 21,300 140,000 -0.2
05/04/2024
2.12
 4,898,900 2.26 2.26 2.12 43,000 223,800 -0.4
04/04/2024
2.27
 2,318,600 2.30 2.30 2.27 1,000 75,800 -0.2
03/04/2024
2.29
 1,420,300 2.30 2.32 2.29 11,200 155,100 -0.3
02/04/2024
2.30
 1,064,400 2.28 2.31 2.28 1,000 83,700 -0.2
01/04/2024
2.29
 2,628,400 2.31 2.32 2.28 9,400 368,400 -0.8
29/03/2024
2.31
 2,165,600 2.35 2.35 2.30 12,500 299,800 -0.7
28/03/2024
2.35
 2,393,900 2.35 2.36 2.32 42,100 232,300 -0.4
27/03/2024
2.33
 857,800 2.34 2.38 2.32 76,000 70,700 0.0
26/03/2024
2.34
 1,785,100 2.34 2.36 2.31 59,200 278,100 -0.5
25/03/2024
2.36
 1,072,200 2.42 2.42 2.34 0 275,300 -0.7
22/03/2024
2.39
 3,370,600 2.36 2.41 2.35 736,200 1,200 1.8
21/03/2024
2.36
 2,316,900 2.34 2.38 2.31 551,500 2,800 1.3
20/03/2024
2.33
 1,150,100 2.32 2.34 2.30 0 68,900 -0.2
19/03/2024
2.34
 1,113,600 2.33 2.34 2.30 35,900 48,800 -0.0
18/03/2024
2.33
 2,909,100 2.35 2.38 2.28 237,900 113,900 0.3
15/03/2024
2.35
 1,113,700 2.33 2.36 2.31 39,700 59,300 -0.0
14/03/2024
2.33
 2,566,300 2.32 2.39 2.31 357,100 28,700 0.8
13/03/2024
2.33
 2,260,700 2.29 2.33 2.28 110,200 68,200 0.1
12/03/2024
2.29
 1,291,900 2.29 2.31 2.27 200 257,300 -0.6
11/03/2024
2.29
 1,700,500 2.30 2.33 2.28 2,000 324,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |